La bourse est fermée

CRISPR Therapeutics AG (CRSP)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
55,89+0,82 (+1,49 %)
À la clôture : 04:00PM EDT
56,17 +0,28 (+0,50 %)
Échanges après Bourse : 07:56PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202456,7558,4555,5755,8955,891 424 083
02 mai 202454,4855,3453,9955,0755,071 004 800
01 mai 202453,1655,9752,7453,8153,811 342 900
30 avr. 202453,9054,4452,7352,9952,991 120 100
29 avr. 202454,0955,6254,0054,8354,831 472 200
26 avr. 202454,2154,9452,8153,9153,911 353 500
25 avr. 202453,9854,1552,7553,7353,731 248 700
24 avr. 202456,7957,7855,5055,6555,65920 400
23 avr. 202455,9358,6755,5656,4156,411 190 600
22 avr. 202455,4056,9354,3755,6655,661 044 300
19 avr. 202456,1657,5054,2855,0555,051 761 600
18 avr. 202455,8658,0355,2556,1656,161 745 400
17 avr. 202458,3458,4755,5255,5655,561 399 600
16 avr. 202458,0458,7457,1457,9657,961 176 500
15 avr. 202460,7460,9558,4758,7258,721 468 400
12 avr. 202462,2362,3560,2560,6760,671 078 200
11 avr. 202462,6963,0861,3262,9162,911 040 400
10 avr. 202462,1062,9360,3161,7461,741 981 200
09 avr. 202464,0065,2463,0765,1965,191 006 200
08 avr. 202463,2164,2162,5164,0964,091 123 500
05 avr. 202464,4064,4562,3362,9062,901 679 900
04 avr. 202464,8367,2564,6765,0665,061 221 000
03 avr. 202464,7365,4663,6064,6064,60996 100
02 avr. 202466,0066,3964,2665,0365,031 499 400
01 avr. 202468,1468,3966,5068,1868,181 078 000
28 mars 202469,9870,1267,5268,1668,161 603 400
27 mars 202471,4971,5468,8870,1670,161 340 700
26 mars 202471,2973,0970,8970,9770,97836 000
25 mars 202471,5572,0470,6871,0871,08909 500
22 mars 202474,5074,5971,5571,6171,611 023 100
21 mars 202473,7875,9173,1874,5074,501 485 900
20 mars 202471,5174,2070,7072,9472,941 283 200
19 mars 202471,0972,6670,3671,9671,961 294 600
18 mars 202473,5773,7371,2471,4771,471 221 700
15 mars 202471,7873,5071,4072,9572,951 939 500
14 mars 202473,5374,1771,1372,0172,011 731 200
13 mars 202474,6176,8674,0074,7874,781 228 300
12 mars 202476,2076,2073,6675,3075,301 410 200
11 mars 202478,4879,3376,1276,8276,821 417 700
08 mars 202479,5481,7377,1078,9278,921 614 300
07 mars 202481,0083,5079,3279,3779,371 202 500
06 mars 202481,5881,9879,5080,8380,831 090 400
05 mars 202480,1782,8778,9080,9980,991 386 700
04 mars 202483,9884,1780,5081,7481,741 604 800
01 mars 202484,3687,0883,3383,7583,751 417 800
29 févr. 202489,3989,8883,0484,2284,222 522 500
28 févr. 202488,2490,6287,3287,6887,682 131 600
27 févr. 202487,1189,6184,6689,1289,122 594 300
26 févr. 202483,4986,8583,2586,0686,062 217 000
23 févr. 202485,9387,6982,3583,9983,992 048 500
22 févr. 202482,0091,1081,8386,1986,194 286 700
21 févr. 202482,4983,5077,1182,4182,413 131 400
20 févr. 202480,2482,0077,8078,7378,732 174 400
16 févr. 202483,7384,8981,9282,2282,222 198 800
15 févr. 202479,7590,1879,2884,4884,486 010 000
14 févr. 202474,5579,9573,3479,0479,044 136 000
13 févr. 202472,3975,1871,8972,7872,783 198 500
12 févr. 202470,0376,4869,8076,4476,442 961 800
09 févr. 202469,7372,4969,3670,0170,012 534 600
08 févr. 202465,6069,3364,1668,8368,831 976 200
07 févr. 202467,0067,2165,6065,7265,721 304 800
06 févr. 202464,4166,9163,5866,8866,881 690 800
05 févr. 202464,0064,8262,4664,5164,51941 100
02 févr. 202462,9065,1362,0864,7564,751 487 200
01 févr. 202463,4965,8062,2064,6764,671 449 300
31 janv. 202463,9966,2462,7562,9562,951 359 100
30 janv. 202465,0865,6763,9064,4864,481 200 000
29 janv. 202461,0865,9660,0265,7865,782 239 600
26 janv. 202463,4164,3860,8161,0161,011 616 600
25 janv. 202462,8764,1862,4562,8762,871 465 500
24 janv. 202466,9867,3362,8763,0163,011 960 100
23 janv. 202466,2366,6764,3066,1966,191 631 600
22 janv. 202462,5265,8062,2165,2665,262 383 900
19 janv. 202461,0061,9960,1361,9961,992 104 600
18 janv. 202461,1061,2359,7060,9860,981 402 800
17 janv. 202462,2563,1060,2560,8660,862 276 300
16 janv. 202463,2163,5862,0263,4363,431 751 200
12 janv. 202465,1567,0863,6064,2564,252 096 900
11 janv. 202462,0765,8661,9664,8464,843 638 600
10 janv. 202462,5763,3460,6163,3463,341 967 100
09 janv. 202461,5563,7160,7562,6362,631 587 300
08 janv. 202460,5562,8058,2962,6962,692 072 300
05 janv. 202460,9161,4159,3560,6760,672 040 200
04 janv. 202462,4263,4261,8361,9461,941 489 800
03 janv. 202464,5865,2762,1562,5662,561 992 600
02 janv. 202461,8468,4861,5066,0666,063 632 700
29 déc. 202364,1664,6062,5862,6062,601 872 400
28 déc. 202365,4565,7663,4164,3064,301 801 200
27 déc. 202366,4067,1663,8064,9664,961 609 400
26 déc. 202364,8365,8964,0365,3365,331 724 200
22 déc. 202361,0164,7860,7563,6763,672 840 800
21 déc. 202361,6562,6859,2960,6060,602 542 300
20 déc. 202366,4366,4360,7460,8160,813 763 400
19 déc. 202361,5967,4761,5966,8366,833 917 700
18 déc. 202362,5463,5861,2761,4061,401 646 200
15 déc. 202363,4764,2861,5562,0862,082 625 800
14 déc. 202362,8463,9059,8662,9462,943 475 500
13 déc. 202357,7061,4955,2161,4361,434 654 700
12 déc. 202360,5160,7057,5858,1258,123 655 900
11 déc. 202362,9563,0056,0860,2860,288 818 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...